Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Office Supplies Sector (CIX: MSECTOR327 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 2520 2543 2496 2511 0 +9.84(+0.39%)
Jun 29, 2015 2522 2549 2483 2502 0 -31.13(-1.23%)
Jun 26, 2015 2493 2557 2477 2533 0 +47.62(+1.92%)
Jun 25, 2015 2473 2492 2453 2485 0 +26.06(+1.06%)
Jun 24, 2015 2486 2505 2447 2459 0 -29.82(-1.20%)
Jun 23, 2015 2494 2514 2447 2489 0 +0.37(+0.01%)
Jun 22, 2015 2492 2543 2436 2489 0 +11.06(+0.45%)
Jun 19, 2015 2465 2495 2448 2477 0 +19.80(+0.81%)
Jun 18, 2015 2450 2479 2434 2458 0 +11.18(+0.46%)
Jun 17, 2015 2463 2468 2426 2446 0 -11.39(-0.46%)
Jun 16, 2015 2416 2470 2410 2458 0 +43.03(+1.78%)
Jun 15, 2015 2429 2438 2378 2415 0 -23.86(-0.98%)
Jun 12, 2015 2434 2450 2422 2439 0 -4.35(-0.18%)
Jun 11, 2015 2432 2460 2413 2443 0 +18.54(+0.76%)
Jun 10, 2015 2432 2469 2413 2425 0 +8.15(+0.34%)
Jun 09, 2015 2375 2432 2367 2416 0 +39.73(+1.67%)
Jun 08, 2015 2397 2413 2369 2377 0 -30.95(-1.29%)
Jun 05, 2015 2367 2417 2338 2408 0 +33.98(+1.43%)
Jun 04, 2015 2380 2407 2355 2374 0 -26.97(-1.12%)
Jun 03, 2015 2403 2437 2389 2401 0 +5.52(+0.23%)
Jun 02, 2015 2370 2429 2366 2395 0 +7.79(+0.33%)
Jun 01, 2015 2370 2404 2317 2387 0 +18.94(+0.80%)
May 29, 2015 2378 2406 2341 2368 0 -21.23(-0.89%)
May 28, 2015 2400 2410 2379 2390 0 -17.67(-0.73%)
May 27, 2015 2376 2413 2352 2407 0 +32.17(+1.35%)
May 26, 2015 2384 2406 2348 2375 0 -22.68(-0.95%)
May 22, 2015 2398 2398 2398 2398 0 -6.42(-0.27%)
May 21, 2015 2418 2455 2371 2404 0 -16.80(-0.69%)
May 20, 2015 2425 2444 2399 2421 0 +1.60(+0.07%)
May 19, 2015 2369 2322 2236 2419 0 +39.24(+1.65%)
May 18, 2015 2372 2403 2357 2380 0 +2.00(+0.08%)
May 15, 2015 2382 2401 2351 2378 0 -3.33(-0.14%)
May 14, 2015 2358 2403 2341 2381 0 +29.55(+1.26%)
May 13, 2015 2336 2372 2312 2352 0 +19.67(+0.84%)
May 12, 2015 2353 2359 2305 2332 0 -32.84(-1.39%)
May 11, 2015 2347 2390 2334 2365 0 +21.45(+0.92%)
May 08, 2015 2337 2364 2315 2344 0 +21.69(+0.93%)
May 07, 2015 2293 2344 2279 2322 0 +24.52(+1.07%)
May 06, 2015 2324 2334 2281 2297 0 -19.76(-0.85%)
May 05, 2015 2348 2372 2296 2317 0 -42.23(-1.79%)
May 04, 2015 2361 2393 2346 2359 0 +0.14(+0.01%)
May 01, 2015 2315 2366 2310 2359 0 +48.21(+2.09%)
Apr 30, 2015 2337 2348 2298 2311 0 -38.22(-1.63%)
Apr 29, 2015 2431 2448 2339 2349 0 -61.32(-2.54%)
Apr 28, 2015 2314 2430 2309 2411 0 +113.36(+4.93%)
Apr 27, 2015 2305 2335 2271 2297 0 -7.85(-0.34%)
Apr 24, 2015 2317 2328 2273 2305 0 -5.92(-0.26%)
Apr 23, 2015 2323 2346 2288 2311 0 -30.18(-1.29%)
Apr 22, 2015 2309 2357 2280 2341 0 +32.71(+1.42%)
Apr 21, 2015 2325 2339 2290 2308 0 -9.70(-0.42%)
Apr 20, 2015 2289 2335 2284 2318 0 +44.62(+1.96%)
Apr 17, 2015 2298 2306 2256 2274 0 -40.92(-1.77%)
Apr 16, 2015 2335 2343 2293 2314 0 -28.10(-1.20%)
Apr 15, 2015 2347 2382 2321 2343 0 -0.58(-0.02%)
Apr 14, 2015 2330 2362 2311 2343 0 +12.38(+0.53%)
Apr 13, 2015 2313 2340 2298 2331 0 +20.98(+0.91%)
Apr 10, 2015 2305 2326 2290 2310 0 +18.36(+0.80%)
Apr 09, 2015 2279 2303 2243 2291 0 -1.83(-0.08%)
Apr 08, 2015 2283 2298 2258 2293 0 +16.66(+0.73%)
Apr 07, 2015 2271 2313 2241 2277 0 +14.86(+0.66%)
Apr 06, 2015 2242 2285 2234 2262 0 +12.86(+0.57%)
Apr 02, 2015 2249 2249 2249 2249 0 -13.06(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.